Romeo Power Inc (RMO) Historical Stock Data

0.36 ↑0.01 (2.94%)

As of October 14, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, RMO is down -1.28% a day on average. There have been 14 days where Romeo Power Inc closed green and 16 days where RMO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-10-14	0.35	0.35	↑$0.00 (0.00%)	0.34	0.37	1.70M
2022-10-13	0.34	0.36	↑$0.02 (6.07%)	0.33	0.37	1.27M
2022-10-12	0.33	0.34	↑$0.01 (3.07%)	0.33	0.35	1.70M
2022-10-11	0.33	0.34	↑$0.00 (0.48%)	0.32	0.35	1.22M
2022-10-10	0.38	0.34	↓$0.03 (-8.45%)	0.33	0.39	1.66M
2022-10-07	0.40	0.38	↓$0.02 (-5.63%)	0.38	0.41	1.88M
2022-10-06	0.39	0.43	↑$0.04 (10.26%)	0.39	0.43	1.67M
2022-10-05	0.41	0.41	↑$0.00 (0.98%)	0.38	0.42	2.05M
2022-10-04	0.41	0.41	↑$0.00 (0.73%)	0.41	0.43	1.87M
2022-10-03	0.41	0.40	↓$0.01 (-2.39%)	0.39	0.42	0.95M
2022-09-30	0.41	0.40	↓$0.01 (-2.15%)	0.40	0.43	1.57M
2022-09-29	0.45	0.41	↓$0.04 (-9.61%)	0.41	0.45	1.58M
2022-09-28	0.43	0.47	↑$0.04 (9.30%)	0.43	0.47	1.13M
2022-09-27	0.46	0.43	↓$0.03 (-6.32%)	0.42	0.47	1.79M
2022-09-26	0.44	0.44	↑$0.00 (0.92%)	0.44	0.48	2.04M
2022-09-23	0.46	0.44	↓$0.02 (-3.85%)	0.43	0.47	2.26M
2022-09-22	0.50	0.46	↓$0.04 (-7.32%)	0.46	0.51	2.01M
2022-09-21	0.53	0.50	↓$0.03 (-5.62%)	0.49	0.55	1.82M
2022-09-20	0.55	0.53	↓$0.02 (-3.55%)	0.53	0.57	2.94M
2022-09-19	0.60	0.56	↓$0.04 (-6.62%)	0.54	0.63	5.36M
2022-09-16	0.62	0.53	↓$0.09 (-14.50%)	0.53	0.62	6.52M
2022-09-15	0.60	0.58	↓$0.03 (-4.17%)	0.58	0.62	2.20M
2022-09-14	0.59	0.60	↑$0.01 (1.69%)	0.58	0.64	2.68M
2022-09-13	0.59	0.58	↓$0.00 (-0.27%)	0.58	0.61	1.67M
2022-09-12	0.62	0.62	↑$0.00 (0.15%)	0.60	0.63	1.48M
2022-09-09	0.60	0.63	↑$0.03 (4.22%)	0.60	0.64	2.41M
2022-09-08	0.59	0.60	↑$0.01 (2.39%)	0.58	0.62	1.55M
2022-09-07	0.58	0.61	↑$0.03 (4.62%)	0.57	0.61	1.27M
2022-09-02	0.61	0.59	↓$0.02 (-2.49%)	0.56	0.62	2.61M
2022-09-01	0.60	0.60	↓$0.00 (-0.47%)	0.58	0.61	2.45M